19,785€
0,53%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 19,75 | 19,79 | 19,61 | 19,74 | -0,10% | - |
| 13.08.2026 | 19,68 | 19,85 | 19,52 | 19,76 | -0,78% | - |
| 12.08.2026 | 19,65 | 19,92 | 19,40 | 19,91 | 1,89% | - |
| 11.08.2026 | 19,52 | 19,75 | 19,35 | 19,54 | 0,15% | - |
| 10.08.2026 | 19,56 | 19,83 | 19,41 | 19,51 | -0,36% | 616,00 |
| 07.08.2026 | 19,52 | 19,66 | 19,33 | 19,58 | 0,33% | - |
| 06.08.2026 | 19,65 | 20,03 | 19,41 | 19,52 | -0,56% | 338,00 |
| 05.08.2026 | 20,30 | 20,30 | 19,62 | 19,63 | -2,94% | 143,00 |
| 04.08.2026 | 20,10 | 20,47 | 20,02 | 20,22 | 0,82% | - |
| 03.08.2026 | 20,19 | 20,32 | 19,94 | 20,06 | -0,02% | - |
| 31.07.2026 | 20,22 | 20,32 | 19,91 | 20,06 | -0,45% | - |
| 30.07.2026 | 20,05 | 20,16 | 19,75 | 20,15 | 0,85% | 13.000,00 |
| 29.07.2026 | 19,89 | 20,07 | 19,58 | 19,98 | 0,71% | - |
| 28.07.2026 | 19,79 | 20,10 | 19,62 | 19,84 | 0,15% | - |
| 27.07.2026 | 20,19 | 20,27 | 19,81 | 19,81 | -0,85% | 240,00 |
| 24.07.2026 | 19,57 | 20,09 | 19,31 | 19,98 | 2,02% | 9.400,00 |
| 23.07.2026 | 19,76 | 19,90 | 19,41 | 19,59 | -1,06% | - |
| 22.07.2026 | 19,78 | 19,87 | 19,59 | 19,80 | 0,00% | - |
| 21.07.2026 | 19,46 | 19,92 | 19,30 | 19,80 | 2,94% | - |
| 20.07.2026 | 19,68 | 19,75 | 19,23 | 19,23 | -2,44% | - |
| 17.07.2026 | 19,64 | 19,94 | 19,49 | 19,71 | -0,35% | - |
| 16.07.2026 | 19,57 | 19,90 | 19,50 | 19,78 | 1,28% | 2.700,00 |
| 15.07.2026 | 19,73 | 19,86 | 19,51 | 19,53 | -0,86% | - |
| 14.07.2026 | 19,49 | 19,79 | 19,29 | 19,70 | 1,08% | 5.600,00 |
| 13.07.2026 | 19,34 | 19,61 | 19,26 | 19,49 | -0,28% | 3.300,00 |
| 10.07.2026 | 18,89 | 19,55 | 18,78 | 19,55 | 3,30% | 14.600,00 |
| 09.07.2026 | 19,18 | 19,29 | 18,72 | 18,92 | -1,12% | 2.500,00 |
| 08.07.2026 | 19,42 | 19,48 | 18,74 | 19,14 | -1,47% | 8.400,00 |
| 07.07.2026 | 19,40 | 19,62 | 19,29 | 19,42 | -0,23% | - |
| 06.07.2026 | 19,46 | 19,55 | 19,29 | 19,47 | -0,10% | - |
| 03.07.2026 | 18,88 | 19,56 | 18,72 | 19,49 | 3,40% | 2.300,00 |
| 02.07.2026 | 18,72 | 18,87 | 18,55 | 18,85 | 0,59% | 1.300,00 |
| 01.07.2026 | 18,78 | 18,81 | 18,47 | 18,74 | -4,92% | 820,00 |
| 30.06.2026 | 19,79 | 19,83 | 19,19 | 19,71 | -0,25% | - |
| 29.06.2026 | 19,95 | 20,07 | 19,39 | 19,76 | 1,36% | - |
| 26.06.2026 | 19,35 | 19,55 | 19,08 | 19,49 | 0,05% | 3.876,00 |
| 25.06.2026 | 19,34 | 19,48 | 19,05 | 19,48 | 1,62% | - |
| 24.06.2026 | 19,03 | 19,24 | 18,74 | 19,17 | 1,03% | 37.200,00 |
| 23.06.2026 | 18,82 | 19,00 | 18,67 | 18,98 | -0,08% | - |
| 22.06.2026 | 19,22 | 19,28 | 18,79 | 18,99 | -0,42% | - |
| 19.06.2026 | 19,01 | 19,23 | 18,89 | 19,07 | 0,16% | - |
| 18.06.2026 | 19,33 | 19,44 | 18,86 | 19,04 | -1,17% | 4.786,00 |
| 17.06.2026 | 19,56 | 19,64 | 19,05 | 19,27 | -1,21% | - |
| 16.06.2026 | 19,33 | 19,50 | 19,12 | 19,50 | 0,96% | - |
| 15.06.2026 | 19,52 | 19,56 | 19,20 | 19,32 | 0,42% | - |
| 12.06.2026 | 19,00 | 19,46 | 18,85 | 19,24 | 0,89% | - |
| 11.06.2026 | 18,61 | 19,09 | 18,52 | 19,07 | 2,78% | - |
| 10.06.2026 | 18,09 | 18,70 | 18,04 | 18,55 | 2,29% | - |
| 09.06.2026 | 18,15 | 18,35 | 18,02 | 18,14 | -0,06% | - |
| 08.06.2026 | 18,09 | 18,23 | 17,87 | 18,15 | -0,30% | - |
| 05.06.2026 | 18,13 | 18,21 | 17,95 | 18,20 | 0,00% | 2.860,00 |
| 04.06.2026 | 18,14 | 18,27 | 18,00 | 18,20 | 0,61% | - |
| 03.06.2026 | 17,97 | 18,19 | 17,87 | 18,09 | 1,32% | 5.013,00 |
| 02.06.2026 | 18,53 | 18,65 | 17,86 | 17,86 | -3,51% | - |
| 01.06.2026 | 18,41 | 18,60 | 18,23 | 18,51 | 0,90% | - |
| 29.05.2026 | 18,43 | 18,48 | 18,12 | 18,34 | -0,11% | 10.500,00 |
| 28.05.2026 | 18,40 | 18,47 | 18,16 | 18,36 | -0,76% | - |
| 27.05.2026 | 18,55 | 18,61 | 18,20 | 18,50 | -0,16% | - |
| 26.05.2026 | 18,58 | 18,63 | 18,33 | 18,53 | -0,64% | - |
| 25.05.2026 | 18,93 | 18,95 | 18,44 | 18,65 | 0,16% | - |
| 22.05.2026 | 18,59 | 18,68 | 18,53 | 18,62 | 0,32% | - |
| 21.05.2026 | 18,65 | 18,76 | 18,56 | 18,56 | -0,70% | - |
| 20.05.2026 | 18,47 | 18,71 | 18,47 | 18,69 | 0,48% | - |
| 19.05.2026 | 18,17 | 18,74 | 18,14 | 18,60 | 1,97% | - |
| 18.05.2026 | 18,64 | 18,73 | 18,24 | 18,24 | -2,77% | 20,00 |
| 15.05.2026 | 18,22 | 18,76 | 18,22 | 18,76 | 1,85% | - |
| 14.05.2026 | 18,35 | 18,43 | 18,21 | 18,42 | 0,05% | - |
| 13.05.2026 | 18,38 | 18,41 | 18,15 | 18,41 | 0,49% | 556,00 |
| 12.05.2026 | 18,10 | 18,32 | 17,99 | 18,32 | 0,60% | 76,00 |
| 11.05.2026 | 17,88 | 18,23 | 17,88 | 18,21 | 1,34% | 300,00 |
| 08.05.2026 | 18,43 | 18,45 | 17,87 | 17,97 | -2,23% | - |
| 07.05.2026 | 18,52 | 18,64 | 18,34 | 18,38 | -0,65% | - |
| 06.05.2026 | 18,41 | 18,58 | 18,39 | 18,50 | 1,43% | 95,00 |
| 05.05.2026 | 18,17 | 18,45 | 18,09 | 18,24 | 0,44% | - |
| 04.05.2026 | 17,94 | 18,27 | 17,86 | 18,16 | 0,11% | - |
| 30.04.2026 | 18,01 | 18,14 | 17,83 | 18,14 | 1,40% | - |
| 29.04.2026 | 18,12 | 18,40 | 17,89 | 17,89 | -0,94% | - |
| 28.04.2026 | 18,25 | 18,57 | 18,06 | 18,06 | -1,04% | - |
| 27.04.2026 | 18,31 | 18,40 | 18,23 | 18,25 | -0,71% | - |
| 24.04.2026 | 18,21 | 18,38 | 18,08 | 18,38 | 1,04% | - |
| 23.04.2026 | 18,19 | 18,30 | 17,89 | 18,19 | -0,82% | - |
| 22.04.2026 | 18,44 | 18,50 | 18,22 | 18,34 | 0,33% | - |
| 21.04.2026 | 17,96 | 18,31 | 17,83 | 18,28 | 2,07% | - |
| 20.04.2026 | 17,73 | 18,03 | 17,70 | 17,91 | 0,00% | - |
| 17.04.2026 | 18,02 | 18,13 | 17,76 | 17,91 | -0,50% | - |
| 16.04.2026 | 18,12 | 18,19 | 17,97 | 18,00 | -0,28% | 355,00 |
| 15.04.2026 | 17,92 | 18,05 | 17,69 | 18,05 | 0,33% | 119,00 |
| 14.04.2026 | 17,83 | 18,00 | 17,58 | 17,99 | 0,62% | 207,00 |
| 13.04.2026 | 17,67 | 17,88 | 17,58 | 17,88 | 0,00% | - |
| 10.04.2026 | 17,87 | 18,01 | 17,83 | 17,88 | 0,11% | - |
| 09.04.2026 | 17,61 | 17,86 | 17,46 | 17,86 | 0,90% | 95,00 |
| 08.04.2026 | 18,04 | 18,04 | 17,35 | 17,70 | 2,97% | 95,00 |
| 07.04.2026 | 17,11 | 17,45 | 16,90 | 17,19 | -0,81% | - |
| 02.04.2026 | 16,80 | 17,33 | 16,57 | 17,33 | 1,11% | - |
| 01.04.2026 | 16,06 | 17,14 | 16,06 | 17,14 | 5,48% | - |
| 31.03.2026 | 16,75 | 16,83 | 16,22 | 16,25 | -2,34% | 80,00 |
| 30.03.2026 | 16,53 | 16,64 | 16,37 | 16,64 | 1,03% | - |
| 27.03.2026 | 16,60 | 16,60 | 16,27 | 16,47 | -0,54% | - |
| 26.03.2026 | 16,41 | 16,61 | 16,36 | 16,56 | 0,49% | - |
| 25.03.2026 | 16,44 | 16,57 | 16,37 | 16,48 | 0,24% | - |